Jones Lang Lasalle Inc (NY: JLL )

174.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 133.46 133.61 133.61 133.61 265,500 +0.90(+0.68%)
Aug 28, 2014 133.69 134.20 132.63 132.71 161,145 -1.24(-0.93%)
Aug 27, 2014 134.10 134.10 133.51 133.95 172,994 +0.20(+0.15%)
Aug 26, 2014 133.75 134.56 133.35 133.75 312,370 +0.07(+0.05%)
Aug 25, 2014 135.39 134.70 133.50 133.68 262,028 -1.02(-0.76%)
Aug 22, 2014 135.40 135.40 134.03 134.70 243,926 -0.41(-0.30%)
Aug 21, 2014 135.34 135.79 134.70 135.11 320,381 -0.13(-0.10%)
Aug 20, 2014 135.66 136.00 134.89 135.24 265,638 -0.42(-0.31%)
Aug 19, 2014 136.00 136.49 135.42 135.66 257,007 -0.24(-0.18%)
Aug 18, 2014 134.16 135.94 133.19 135.90 339,249 +2.37(+1.77%)
Aug 15, 2014 133.99 134.84 132.89 133.53 204,209 -0.02(-0.01%)
Aug 14, 2014 133.59 133.59 132.26 133.55 174,414 +0.56(+0.42%)
Aug 13, 2014 131.19 133.50 130.35 132.99 231,930 +2.64(+2.03%)
Aug 12, 2014 129.77 130.38 129.77 130.35 198,437 +0.13(+0.10%)
Aug 11, 2014 130.25 130.50 129.93 130.22 303,318 +0.23(+0.18%)
Aug 08, 2014 129.31 130.24 128.73 129.99 238,430 +0.80(+0.62%)
Aug 07, 2014 128.70 130.25 128.13 129.19 461,148 +1.30(+1.02%)
Aug 06, 2014 129.50 130.25 127.28 127.89 441,219 -2.18(-1.68%)
Aug 05, 2014 129.59 131.38 129.04 130.07 494,641 +0.47(+0.36%)
Aug 04, 2014 127.99 129.81 127.90 129.60 436,811 +2.41(+1.89%)
Aug 01, 2014 129.00 131.00 126.51 127.19 649,160 +3.49(+2.82%)
Jul 31, 2014 125.24 126.43 123.45 123.70 320,642 -2.76(-2.18%)
Jul 30, 2014 128.13 128.49 125.83 126.46 282,853 -1.59(-1.24%)
Jul 29, 2014 129.52 129.52 127.77 128.05 215,831 -1.39(-1.07%)
Jul 28, 2014 130.65 130.87 129.27 129.44 184,175 -1.38(-1.05%)
Jul 25, 2014 131.01 131.46 130.27 130.82 162,941 -0.31(-0.24%)
Jul 24, 2014 131.12 131.70 129.69 131.13 210,232 +0.16(+0.12%)
Jul 23, 2014 130.10 131.14 129.41 130.97 155,813 +1.09(+0.84%)
Jul 22, 2014 128.49 130.20 128.32 129.88 206,716 +1.84(+1.44%)
Jul 21, 2014 128.92 128.92 127.73 128.04 128,013 -1.08(-0.84%)
Jul 18, 2014 127.91 129.62 127.07 129.12 164,355 +1.56(+1.22%)
Jul 17, 2014 127.75 128.81 127.33 127.56 176,582 -0.61(-0.48%)
Jul 16, 2014 129.00 129.00 127.16 128.17 230,557 -0.54(-0.42%)
Jul 15, 2014 128.69 129.60 127.20 128.71 216,775 -0.82(-0.63%)
Jul 14, 2014 129.54 129.61 128.43 129.53 210,596 +0.42(+0.33%)
Jul 11, 2014 129.11 129.49 127.87 129.11 195,305 +0.01(+0.01%)
Jul 10, 2014 126.56 129.33 126.02 129.10 257,426 +0.91(+0.71%)
Jul 09, 2014 126.24 128.34 125.71 128.19 212,248 +2.01(+1.59%)
Jul 08, 2014 125.50 126.61 124.15 126.18 167,518 +0.11(+0.09%)
Jul 07, 2014 126.05 127.44 126.00 126.07 176,202 -1.23(-0.97%)
Jul 03, 2014 127.16 127.30 127.30 127.30 108,000 +0.18(+0.14%)
Jul 02, 2014 126.58 127.35 125.89 127.12 144,386 +0.54(+0.43%)
Jul 01, 2014 126.46 127.99 126.07 126.58 323,430 +0.19(+0.15%)
Jun 30, 2014 125.26 126.73 123.80 126.39 251,381 +1.32(+1.06%)
Jun 27, 2014 124.60 126.00 123.19 125.07 392,498 +0.24(+0.19%)
Jun 26, 2014 125.00 125.21 124.46 124.83 158,842 -0.69(-0.55%)
Jun 25, 2014 124.70 125.92 123.91 125.52 199,654 +0.74(+0.59%)
Jun 24, 2014 125.83 126.96 124.64 124.78 203,283 -1.16(-0.92%)
Jun 23, 2014 125.35 126.00 124.80 125.94 156,040 +0.60(+0.48%)
Jun 20, 2014 124.62 125.42 123.15 125.34 261,335 +0.98(+0.79%)
Jun 19, 2014 124.33 124.64 123.76 124.36 105,583 +0.26(+0.21%)
Jun 18, 2014 124.33 124.69 123.63 124.10 212,760 -0.04(-0.03%)
Jun 17, 2014 122.07 124.91 121.30 124.14 273,439 +2.41(+1.98%)
Jun 16, 2014 122.90 123.12 121.61 121.73 135,641 -1.71(-1.39%)
Jun 13, 2014 123.00 124.06 121.76 123.44 106,545 +0.73(+0.59%)
Jun 12, 2014 122.44 123.40 121.68 122.71 213,886 +0.00(+0.00%)
Jun 11, 2014 123.78 125.11 122.13 122.71 128,273 -1.46(-1.18%)
Jun 10, 2014 124.21 124.62 123.38 124.17 126,805 -1.20(-0.96%)
Jun 06, 2014 124.81 125.39 124.45 125.37 279,118 +0.65(+0.52%)
Jun 05, 2014 123.60 125.33 122.14 124.72 270,506 +1.01(+0.82%)
Jun 04, 2014 122.33 124.13 121.81 123.71 194,142 +1.12(+0.91%)
Jun 03, 2014 122.14 123.41 121.93 122.59 154,359 -0.19(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.